UK markets open in 4 hours 17 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.78+2.48 (+1.55%)
At close: 4:00PM EST

162.77 -0.01 (-0.01%)
After hours: 7:32PM EST

In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210122C001050002021-01-19 12:08AM EST105.0054.0555.6060.500.00-11246.09%
JNJ210122C001200002020-12-31 2:43PM EST120.0036.9040.6544.950.00-823126.56%
JNJ210122C001340002021-01-19 12:08AM EST134.0024.2526.5031.200.00-2298.83%
JNJ210122C001350002020-12-15 12:17PM EST135.0016.0025.1526.150.00--180.00%
JNJ210122C001360002021-01-19 12:08AM EST136.0024.3524.6029.500.00--0115.23%
JNJ210122C001370002021-01-19 12:08AM EST137.0024.0523.5527.750.00-10184.86%
JNJ210122C001380002021-01-19 12:08AM EST138.0021.3022.5527.150.00--085.55%
JNJ210122C001390002021-01-19 12:08AM EST139.0021.2021.8526.450.00--0110.55%
JNJ210122C001400002021-01-14 9:39AM EST140.0020.5020.5025.000.00-164175.93%
JNJ210122C001410002020-12-08 11:02AM EST141.0011.7118.9019.800.00--60.00%
JNJ210122C001420002021-01-19 12:08AM EST142.0017.3018.5023.100.00--061.72%
JNJ210122C001430002021-01-07 12:46PM EST143.0017.0517.5021.750.00-67152.34%
JNJ210122C001440002021-01-13 2:32PM EST144.0014.1516.5020.800.00-1336148.29%
JNJ210122C001450002020-12-30 3:01PM EST145.0011.7015.5020.150.00-203858.98%
JNJ210122C001460002021-01-05 2:33PM EST146.0012.9514.9018.750.00-1655.86%
JNJ210122C001470002021-01-11 3:40PM EST147.0012.4513.8518.100.00-23567.97%
JNJ210122C001480002021-01-15 12:12PM EST148.0012.8512.5516.800.00-224126.32%
JNJ210122C001490002021-01-19 9:36AM EST149.0012.6113.3013.90+0.93+7.96%215255.08%
JNJ210122C001500002021-01-19 3:08PM EST150.0012.1512.5012.90+1.30+11.98%4444651.76%
JNJ210122C001525002021-01-19 2:54PM EST152.5010.3510.1510.45+2.52+32.18%836846.19%
JNJ210122C001550002021-01-19 3:59PM EST155.007.657.708.15+2.04+36.36%8684345.22%
JNJ210122C001575002021-01-19 3:49PM EST157.505.535.355.55+1.94+54.04%25065831.10%
JNJ210122C001600002021-01-19 3:59PM EST160.003.303.203.35+1.45+78.38%1,9634,01227.20%
JNJ210122C001625002021-01-19 3:59PM EST162.501.561.571.65+0.62+65.96%3,0004,34625.59%
JNJ210122C001650002021-01-19 3:59PM EST165.000.750.710.76+0.32+74.42%2,0512,44027.59%
JNJ210122C001675002021-01-19 3:59PM EST167.500.360.340.36+0.13+56.52%4,3993,17130.62%
JNJ210122C001700002021-01-19 3:58PM EST170.000.210.180.21+0.06+40.00%9112,71035.06%
JNJ210122C001725002021-01-19 3:54PM EST172.500.140.110.14+0.05+55.56%1551,23939.94%
JNJ210122C001750002021-01-19 3:29PM EST175.000.090.070.090.00-24323843.75%
JNJ210122C001775002021-01-19 2:37PM EST177.500.070.020.09+0.02+40.00%7926550.78%
JNJ210122C001800002021-01-19 3:47PM EST180.000.050.040.070.00-10622153.13%
JNJ210122C001825002021-01-19 3:28PM EST182.500.040.030.05-0.01-20.00%746556.64%
JNJ210122C001850002021-01-19 1:57PM EST185.000.010.000.04-0.04-80.00%6617357.03%
JNJ210122C001875002021-01-19 10:01AM EST187.500.010.000.13-0.03-75.00%16572.66%
JNJ210122C001900002021-01-19 9:30AM EST190.000.010.000.08-0.03-75.00%513573.44%
JNJ210122C001950002021-01-19 12:20PM EST195.000.010.000.19-0.03-75.00%811994.14%
JNJ210122C002000002021-01-19 12:06PM EST200.000.010.000.03-0.01-50.00%1125684.38%
JNJ210122C002050002021-01-19 9:30AM EST205.000.040.000.13+0.03+300.00%1295110.16%
JNJ210122C002100002021-01-19 12:08AM EST210.000.020.000.13+0.01+100.00%269119.92%
JNJ210122C002150002021-01-19 12:08AM EST215.000.020.000.200.00-10136136.72%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210122P001100002020-12-29 10:38AM EST110.000.040.000.050.00-21232164.06%
JNJ210122P001150002021-01-06 1:23PM EST115.000.080.001.430.00-10241.50%
JNJ210122P001200002020-12-28 10:32AM EST120.000.080.001.430.00-11216.99%
JNJ210122P001250002021-01-11 12:00PM EST125.000.010.000.210.00-350463136.72%
JNJ210122P001300002021-01-19 12:13PM EST130.000.010.000.130.00-447110.94%
JNJ210122P001340002021-01-19 12:55PM EST134.000.010.000.16-0.16-94.12%2134100.78%
JNJ210122P001350002021-01-19 1:31PM EST135.000.010.010.130.00-621595.70%
JNJ210122P001360002021-01-12 10:49AM EST136.000.030.000.200.00-40041797.27%
JNJ210122P001370002021-01-08 12:07PM EST137.000.040.000.150.00-516989.84%
JNJ210122P001380002021-01-19 11:36AM EST138.000.020.000.26-0.01-33.33%102494.34%
JNJ210122P001390002021-01-11 1:56PM EST139.000.040.000.680.00-3538108.59%
JNJ210122P001400002021-01-14 3:23PM EST140.000.030.000.180.00-110782.23%
JNJ210122P001410002021-01-13 11:23AM EST141.000.010.000.170.00-1,4061,43378.13%
JNJ210122P001420002021-01-14 11:12AM EST142.000.010.000.160.00-10722574.22%
JNJ210122P001430002021-01-19 10:51AM EST143.000.040.000.050.00-64860.16%
JNJ210122P001440002021-01-19 11:33AM EST144.000.040.030.13+0.02+100.00%1161967.58%
JNJ210122P001450002021-01-19 9:32AM EST145.000.040.030.10+0.02+100.00%3341462.31%
JNJ210122P001460002021-01-19 12:42PM EST146.000.050.020.13+0.02+66.67%1640660.55%
JNJ210122P001470002021-01-19 3:58PM EST147.000.050.040.13+0.03+150.00%127058.40%
JNJ210122P001480002021-01-19 3:38PM EST148.000.050.030.07+0.01+25.00%812250.78%
JNJ210122P001490002021-01-19 11:52AM EST149.000.060.000.13+0.01+20.00%323755.96%
JNJ210122P001500002021-01-19 3:59PM EST150.000.080.050.100.00-3283150.00%
JNJ210122P001525002021-01-19 3:46PM EST152.500.080.060.10-0.07-46.67%2731,94041.50%
JNJ210122P001550002021-01-19 3:54PM EST155.000.110.100.13-0.21-65.62%3162,08734.77%
JNJ210122P001575002021-01-19 3:20PM EST157.500.200.170.24-0.53-72.60%5931,32030.08%
JNJ210122P001600002021-01-19 3:58PM EST160.000.490.480.53-1.11-69.38%1,05586726.32%
JNJ210122P001625002021-01-19 3:59PM EST162.501.391.321.40-1.68-54.72%57424126.12%
JNJ210122P001650002021-01-19 3:59PM EST165.003.052.933.05-1.80-37.11%372928.96%
JNJ210122P001675002021-01-19 12:08AM EST167.505.355.055.25-2.17-28.86%4035.11%
JNJ210122P001700002021-01-19 12:08AM EST170.0010.256.059.150.00-1577.81%
JNJ210122P001725002021-01-19 12:08AM EST172.5013.458.1512.150.00--252.49%
JNJ210122P001800002021-01-19 12:08AM EST180.0021.5015.0019.300.00-22127.10%
JNJ210122P001875002021-01-19 12:08AM EST187.5027.4522.6027.300.00--1089.26%
JNJ210122P001900002021-01-19 12:08AM EST190.0030.8025.0029.500.00--071.09%
JNJ210122P001950002020-12-28 10:34AM EST195.0034.3030.5035.000.00-810127.93%
JNJ210122P002100002021-01-19 12:08AM EST210.0051.6544.8549.450.00-512235.25%
JNJ210122P002150002021-01-19 12:08AM EST215.0054.1050.0554.450.00--12118.75%